Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Regulus Therapeutics Inc | RGLS | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.01 | -0.97% | 1.02 | 19:46:38 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.03 | 0.9038 | 1.03 | 0.94 | 1.03 |
RGLS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.52 | 1.53 | 0.9038 | 1.14 | 2,050,078 | -0.50 | -32.89% |
| 1 Month | 1.44 | 1.545 | 0.9038 | 1.26 | 1,466,210 | -0.42 | -29.17% |
| 3 Months | 1.69 | 2.32 | 0.9038 | 1.68 | 3,081,672 | -0.67 | -39.64% |
| 6 Months | 0.4906 | 2.32 | 0.45 | 1.47 | 2,556,972 | 0.5294 | 107.91% |
| 1 Year | 0.60 | 2.32 | 0.4222 | 1.20 | 2,067,552 | 0.42 | 70.0% |
| 3 Years | 8.40 | 9.4848 | 0.4005 | 1.53 | 968,952 | -7.38 | -87.86% |
| 5 Years | 63.36 | 74.9592 | 0.4005 | 8.40 | 866,227 | -62.34 | -98.39% |
RGLS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2021 | 0.94 | -0.09 | -8.74% | 1.03 | 1.03 | 0.9038 | 2,336,886 |
| May 05 2021 | 1.03 | -0.06 | -5.5% | 1.08 | 1.08 | 1.02 | 1,502,665 |
| May 04 2021 | 1.09 | -0.03 | -2.68% | 1.08 | 1.13 | 1.04 | 1,698,710 |
| May 03 2021 | 1.12 | -0.27 | -19.42% | 1.36 | 1.3897 | 1.03 | 7,600,441 |
| Apr 30 2021 | 1.39 | -0.08 | -5.44% | 1.44 | 1.4622 | 1.38 | 529,930 |
| Apr 29 2021 | 1.47 | -0.06 | -3.92% | 1.52 | 1.53 | 1.4501 | 438,791 |
| Apr 28 2021 | 1.53 | 0.06 | 4.08% | 1.47 | 1.545 | 1.4101 | 592,733 |
| Apr 27 2021 | 1.47 | 0.01 | 0.68% | 1.46 | 1.485 | 1.40 | 851,273 |
| Apr 26 2021 | 1.46 | 0.03 | 2.1% | 1.40 | 1.47 | 1.37 | 650,642 |
| Apr 23 2021 | 1.43 | 0.13 | 10.0% | 1.30 | 1.43 | 1.30 | 993,314 |
| Apr 22 2021 | 1.30 | 0.09 | 7.44% | 1.21 | 1.31 | 1.19 | 719,219 |
| Apr 21 2021 | 1.21 | -0.01 | -0.82% | 1.24 | 1.24 | 1.17 | 1,099,295 |
| Apr 20 2021 | 1.22 | -0.01 | -0.81% | 1.19 | 1.24 | 1.14 | 833,395 |
| Apr 19 2021 | 1.23 | -0.06 | -4.65% | 1.2192 | 1.279 | 1.18 | 966,949 |
| Apr 16 2021 | 1.29 | -0.11 | -7.86% | 1.37 | 1.38 | 1.22 | 1,689,360 |
| Apr 15 2021 | 1.40 | 0.04 | 2.94% | 1.36 | 1.47 | 1.23 | 2,384,471 |
| Apr 14 2021 | 1.36 | 0.17 | 14.29% | 1.17 | 1.43 | 1.17 | 3,095,250 |
| Apr 13 2021 | 1.19 | -0.20 | -14.39% | 1.36 | 1.39 | 1.18 | 1,654,714 |
| Apr 12 2021 | 1.39 | 0.01 | 0.72% | 1.37 | 1.41 | 1.2853 | 1,482,166 |
| Apr 09 2021 | 1.38 | -0.11 | -7.38% | 1.46 | 1.50 | 1.36 | 710,168 |
| Apr 08 2021 | 1.49 | 0.06 | 4.2% | 1.44 | 1.51 | 1.39 | 766,992 |
| Apr 07 2021 | 1.43 | -0.05 | -3.38% | 1.48 | 1.51 | 1.42 | 588,737 |
